Privia Health Group Inc (NQ: PRVA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	21.24	21.30	20.53	20.66	1,173,180	-0.49(-2.32%)
Nov 29, 2023	22.16	22.75	21.08	21.15	793,597	-0.95(-4.30%)
Nov 28, 2023	21.92	22.25	21.66	22.10	485,475	+0.16(+0.73%)
Nov 27, 2023	22.21	22.52	21.90	21.94	718,885	-0.56(-2.49%)
Nov 24, 2023	22.05	22.98	21.91	22.50	190,379	+0.33(+1.49%)
Nov 22, 2023	22.42	22.84	21.85	22.17	715,312	+0.17(+0.77%)
Nov 21, 2023	22.71	23.29	21.52	22.00	754,634	-0.89(-3.89%)
Nov 20, 2023	22.78	23.36	22.74	22.89	375,675	-0.01(-0.04%)
Nov 17, 2023	23.10	23.58	22.68	22.90	748,315	+0.03(+0.13%)
Nov 16, 2023	23.62	23.79	22.61	22.87	664,302	-0.78(-3.30%)
Nov 15, 2023	23.18	24.35	22.89	23.65	830,345	+0.43(+1.85%)
Nov 14, 2023	22.48	23.24	21.93	23.22	915,106	+1.93(+9.07%)
Nov 13, 2023	21.67	21.96	21.18	21.29	676,917	-0.50(-2.29%)
Nov 10, 2023	21.94	22.33	21.59	21.79	473,940	-0.08(-0.37%)
Nov 09, 2023	22.52	22.63	21.77	21.87	688,887	-0.56(-2.50%)
Nov 08, 2023	23.03	23.49	22.30	22.43	461,415	-0.62(-2.69%)
Nov 07, 2023	22.53	23.26	22.16	23.05	695,694	+0.48(+2.13%)
Nov 06, 2023	23.69	23.91	22.48	22.57	1,201,527	-0.95(-4.04%)
Nov 03, 2023	22.94	24.07	22.16	23.52	1,984,799	+2.95(+14.34%)
Nov 02, 2023	20.46	20.95	20.18	20.57	1,575,902	+0.15(+0.73%)
Nov 01, 2023	20.62	20.77	19.68	20.42	963,233	-0.60(-2.85%)
Oct 31, 2023	20.77	21.17	20.48	21.02	851,840	+0.35(+1.69%)
Oct 30, 2023	21.94	22.00	19.92	20.67	2,628,216	-1.16(-5.31%)
Oct 27, 2023	22.37	22.89	21.55	21.83	1,012,217	-0.57(-2.54%)
Oct 26, 2023	22.06	22.95	22.02	22.40	795,468	+0.36(+1.63%)
Oct 25, 2023	22.28	22.88	21.90	22.04	561,235	-0.50(-2.22%)
Oct 24, 2023	22.46	22.79	22.39	22.54	546,850	+0.23(+1.03%)
Oct 23, 2023	22.81	23.18	22.14	22.31	1,089,764	-0.55(-2.41%)
Oct 20, 2023	23.29	23.29	22.53	22.86	797,809	-0.19(-0.82%)
Oct 19, 2023	22.49	23.33	22.41	23.05	611,888	+0.48(+2.13%)
Oct 18, 2023	23.12	23.21	22.42	22.57	476,015	-0.70(-3.01%)
Oct 17, 2023	21.79	23.39	21.79	23.27	1,093,839	+1.37(+6.26%)
Oct 16, 2023	21.54	21.97	21.20	21.90	869,277	+0.43(+2.00%)
Oct 13, 2023	21.68	21.82	21.27	21.47	730,010	-0.24(-1.11%)
Oct 12, 2023	22.38	22.72	21.54	21.71	622,145	-0.64(-2.86%)
Oct 11, 2023	23.67	23.80	22.10	22.35	953,777	-1.30(-5.50%)
Oct 10, 2023	23.10	24.00	23.10	23.65	487,849	+0.45(+1.94%)
Oct 09, 2023	23.14	23.36	22.89	23.20	297,700	-0.12(-0.51%)
Oct 06, 2023	22.33	23.55	22.18	23.32	720,306	+0.75(+3.32%)
Oct 05, 2023	22.53	22.63	22.14	22.57	637,024	+0.04(+0.18%)
Oct 04, 2023	22.39	22.59	21.80	22.53	475,521	+0.21(+0.94%)
Oct 03, 2023	22.41	22.58	22.16	22.32	498,769	-0.19(-0.84%)
Oct 02, 2023	22.95	22.95	22.37	22.51	976,491	-0.49(-2.13%)
Sep 29, 2023	23.11	23.52	22.46	23.00	1,139,473	+0.00(+0.00%)
Sep 28, 2023	22.09	23.28	22.00	23.00	983,663	+0.87(+3.93%)
Sep 27, 2023	22.01	22.34	21.82	22.13	656,455	+0.12(+0.55%)
Sep 26, 2023	21.91	22.14	21.64	22.01	531,537	+0.16(+0.73%)
Sep 25, 2023	21.44	22.05	21.56	21.85	499,711	+0.22(+1.02%)
Sep 22, 2023	21.97	22.07	21.55	21.63	601,591	-0.34(-1.55%)
Sep 21, 2023	21.80	22.11	21.51	21.97	807,442	-0.04(-0.18%)
Sep 20, 2023	22.75	22.86	21.98	22.01	791,547	-0.71(-3.12%)
Sep 19, 2023	23.50	24.12	22.61	22.72	1,429,510	-0.87(-3.69%)
Sep 18, 2023	24.12	24.21	23.18	23.59	6,978,639	-0.73(-3.00%)
Sep 15, 2023	23.78	25.92	23.78	24.32	4,848,565	+0.85(+3.62%)
Sep 14, 2023	24.25	24.86	23.43	23.47	987,235	-0.68(-2.82%)
Sep 13, 2023	24.10	24.39	23.71	24.15	1,099,979	-0.05(-0.21%)
Sep 12, 2023	25.56	25.87	24.12	24.20	738,793	-1.41(-5.51%)
Sep 11, 2023	25.39	25.87	25.39	25.61	662,103	+0.21(+0.83%)
Sep 08, 2023	25.87	26.11	25.16	25.40	431,372	-0.52(-2.01%)
Sep 07, 2023	25.59	26.11	25.55	25.92	551,840	+0.16(+0.62%)
Sep 06, 2023	25.95	26.31	25.64	25.76	726,360	-0.03(-0.12%)
Sep 05, 2023	26.11	26.11	25.50	25.79	534,929	-0.50(-1.90%)